Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.94 | 10.95 | 10.73 | 10.76 | 6,626,043 | -0.15(-1.40%) |
May 23, 2011 | 10.92 | 11.04 | 10.89 | 10.91 | 6,112,675 | -0.12(-1.06%) |
May 20, 2011 | 11.14 | 11.15 | 11.02 | 11.03 | 8,186,653 | -0.12(-1.05%) |
May 19, 2011 | 11.05 | 11.18 | 11.00 | 11.15 | 12,466,092 | +0.12(+1.06%) |
May 18, 2011 | 10.97 | 11.06 | 10.88 | 11.03 | 11,126,713 | +0.04(+0.41%) |
May 17, 2011 | 10.92 | 11.06 | 10.87 | 10.99 | 10,219,860 | +0.07(+0.66%) |
May 16, 2011 | 10.83 | 11.01 | 10.82 | 10.91 | 14,239,542 | +0.06(+0.58%) |
May 13, 2011 | 10.90 | 10.91 | 10.75 | 10.85 | 9,504,909 | -0.06(-0.58%) |
May 12, 2011 | 10.93 | 10.97 | 10.84 | 10.91 | 8,378,271 | +0.00(+0.00%) |
May 11, 2011 | 10.87 | 10.95 | 10.76 | 10.91 | 8,923,584 | +0.04(+0.33%) |
May 10, 2011 | 10.84 | 11.01 | 10.84 | 10.88 | 11,109,821 | +0.09(+0.83%) |
May 09, 2011 | 10.91 | 10.96 | 10.75 | 10.79 | 8,490,303 | -0.10(-0.91%) |
May 06, 2011 | 10.74 | 10.93 | 10.59 | 10.89 | 17,718,702 | +0.18(+1.68%) |
May 05, 2011 | 10.47 | 10.73 | 10.45 | 10.71 | 18,756,894 | +0.24(+2.32%) |
May 04, 2011 | 10.34 | 10.48 | 10.33 | 10.46 | 11,083,289 | +0.09(+0.87%) |
May 03, 2011 | 10.36 | 10.44 | 10.22 | 10.37 | 25,640,012 | -0.06(-0.60%) |
May 02, 2011 | 10.54 | 10.56 | 10.42 | 10.44 | 25,262,838 | -0.13(-1.19%) |
Apr 29, 2011 | 10.60 | 10.73 | 10.47 | 10.56 | 13,924,065 | -0.05(-0.51%) |
Apr 28, 2011 | 10.56 | 10.65 | 10.47 | 10.62 | 7,538,102 | +0.04(+0.34%) |
Apr 27, 2011 | 10.52 | 10.63 | 10.44 | 10.58 | 11,178,360 | +0.08(+0.77%) |
Apr 26, 2011 | 10.41 | 10.63 | 10.40 | 10.50 | 13,105,348 | +0.15(+1.48%) |
Apr 25, 2011 | 10.29 | 10.48 | 10.28 | 10.35 | 15,209,401 | +0.18(+1.77%) |
Apr 21, 2011 | 10.37 | 10.46 | 10.17 | 10.17 | 16,921,186 | -0.29(-2.75%) |
Apr 20, 2011 | 10.51 | 10.61 | 10.39 | 10.46 | 7,472,079 | +0.05(+0.52%) |
Apr 19, 2011 | 10.43 | 10.47 | 10.34 | 10.40 | 8,075,419 | +0.02(+0.17%) |
Apr 18, 2011 | 10.35 | 10.48 | 10.34 | 10.38 | 5,706,229 | -0.07(-0.69%) |
Apr 15, 2011 | 10.49 | 10.52 | 10.39 | 10.46 | 8,097,358 | +0.03(+0.26%) |
Apr 14, 2011 | 10.55 | 10.57 | 10.40 | 10.43 | 10,581,679 | -0.13(-1.28%) |
Apr 13, 2011 | 10.69 | 10.70 | 10.51 | 10.56 | 6,686,606 | -0.08(-0.76%) |
Apr 12, 2011 | 10.53 | 10.77 | 10.53 | 10.64 | 10,122,632 | +0.10(+0.98%) |
Apr 11, 2011 | 10.56 | 10.63 | 10.44 | 10.54 | 9,211,740 | +0.04(+0.39%) |
Apr 08, 2011 | 10.73 | 10.73 | 10.43 | 10.50 | 13,095,842 | -0.11(-1.02%) |
Apr 07, 2011 | 10.97 | 10.97 | 10.61 | 10.61 | 12,483,914 | -0.31(-2.88%) |
Apr 06, 2011 | 11.01 | 11.06 | 10.82 | 10.92 | 8,699,310 | -0.04(-0.41%) |
Apr 05, 2011 | 11.16 | 11.23 | 10.91 | 10.97 | 12,736,654 | -0.23(-2.09%) |
Apr 04, 2011 | 10.99 | 11.21 | 10.93 | 11.20 | 14,358,312 | -0.19(-1.66%) |
Apr 01, 2011 | 11.45 | 11.57 | 11.34 | 11.39 | 5,520,283 | +0.04(+0.32%) |
Mar 31, 2011 | 11.30 | 11.44 | 11.22 | 11.35 | 6,584,732 | -0.16(-1.40%) |
Mar 30, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 5,834,974 | +0.27(+2.40%) |
Mar 29, 2011 | 11.28 | 11.42 | 11.25 | 11.25 | 4,709,747 | -0.06(-0.56%) |
Mar 28, 2011 | 11.42 | 11.52 | 11.30 | 11.31 | 3,713,538 | -0.09(-0.79%) |
Mar 25, 2011 | 11.31 | 11.58 | 11.28 | 11.40 | 6,474,334 | +0.13(+1.12%) |
Mar 24, 2011 | 11.22 | 11.34 | 11.17 | 11.27 | 7,084,401 | +0.11(+0.97%) |
Mar 23, 2011 | 11.01 | 11.24 | 10.88 | 11.17 | 7,381,919 | +0.09(+0.81%) |
Mar 22, 2011 | 11.04 | 11.17 | 11.00 | 11.08 | 7,764,540 | +0.04(+0.33%) |
Mar 21, 2011 | 11.02 | 11.05 | 10.96 | 11.04 | 7,351,435 | +0.07(+0.66%) |
Mar 18, 2011 | 10.79 | 11.04 | 10.78 | 10.97 | 10,868,542 | +0.31(+2.95%) |
Mar 17, 2011 | 10.96 | 11.01 | 10.62 | 10.65 | 7,682,511 | -0.15(-1.41%) |
Mar 16, 2011 | 11.09 | 11.11 | 10.75 | 10.81 | 9,980,519 | -0.32(-2.91%) |
Mar 15, 2011 | 11.09 | 11.17 | 11.08 | 11.13 | 10,542,136 | -0.02(-0.16%) |
Mar 14, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 9,423,464 | -0.29(-2.52%) |
Mar 11, 2011 | 11.43 | 11.52 | 11.26 | 11.44 | 9,756,289 | +0.20(+1.76%) |
Mar 10, 2011 | 11.00 | 11.37 | 10.92 | 11.24 | 13,315,520 | +0.17(+1.54%) |
Mar 09, 2011 | 11.29 | 11.29 | 10.91 | 11.07 | 13,752,409 | -0.31(-2.76%) |
Mar 08, 2011 | 10.61 | 11.40 | 10.61 | 11.38 | 20,897,986 | +0.80(+7.56%) |
Mar 07, 2011 | 10.64 | 10.68 | 10.51 | 10.58 | 9,039,120 | -0.03(-0.25%) |
Mar 04, 2011 | 10.59 | 10.62 | 10.38 | 10.61 | 12,326,242 | +0.02(+0.17%) |
Mar 03, 2011 | 10.55 | 10.76 | 10.46 | 10.59 | 9,341,439 | +0.19(+1.82%) |
Mar 02, 2011 | 10.52 | 10.62 | 10.37 | 10.40 | 9,639,171 | -0.13(-1.20%) |